ST远程( 002692.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 3.12 | 3.17 | 3.12 | 3.14 | 0.32% | -0.03% | 2.21% | 4,637,200 | 14,564,000 | 75% | 3.14 | -1.91% | 3.16 | 0.57% | 3.12 | 0.42% | 3.07 | 0.33% | 0.36% |  |
| 2021-12-02 | 3.19 | 3.30 | 3.12 | 3.13 | -0.95% | -2.25% | 2.22% | 9,900,200 | 31,700,000 | 166% | 3.20 | 2.14% | 3.15 | 1.71% | 3.11 | 1.44% | 3.06 | 0.96% | 0.37% | |
| 2021-12-01 | 3.06 | 3.22 | 3.05 | 3.16 | 2.60% | 0.80% | 4.19% | 8,723,300 | 27,344,000 | 160% | 3.14 | 1.42% | 3.09 | 1.05% | 3.07 | 1.26% | 3.03 | 0.66% | 0.32% | |
| 2021-11-30 | 3.09 | 3.13 | 3.06 | 3.08 | -0.65% | -0.36% | 2.22% | 8,142,500 | 25,165,000 | 163% | 3.09 | 0.88% | 3.06 | 1.26% | 3.03 | 0.90% | 3.01 | 0.50% | 0.29% | |
| 2021-11-29 | 2.94 | 3.10 | 2.92 | 3.10 | 5.08% | 1.17% | 3.40% | 11,532,700 | 35,339,000 | 253% | 3.06 | 3.79% | 3.02 | 2.48% | 3.00 | 1.42% | 3.00 | 0.81% | 0.30% | |
| 2021-11-26 | 2.96 | 2.96 | 2.94 | 2.95 | -0.34% | -0.07% | -0.81% | 2,508,700 | 7,406,000 | 65% | 2.95 | 0.03% | 2.95 | -0.20% | 2.96 | -0.27% | 2.97 | -0.03% | 0.23% | |
| 2021-11-25 | 2.95 | 2.97 | 2.94 | 2.96 | 0.34% | 0.30% | -0.50% | 4,131,200 | 12,192,000 | 105% | 2.95 | 0.07% | 2.96 | -0.27% | 2.97 | -0.27% | 2.98 | -0.07% | 0.27% | |
| 2021-11-24 | 2.96 | 2.97 | 2.94 | 2.95 | -0.67% | 0.03% | -0.91% | 4,725,000 | 13,933,000 | 124% | 2.95 | -0.71% | 2.96 | -0.57% | 2.98 | -0.40% | 2.98 | 0.03% | 0.30% | |
| 2021-11-23 | 2.97 | 3.00 | 2.94 | 2.97 | 0.00% | 0.00% | -0.20% | 3,925,900 | 11,659,000 | 108% | 2.97 | -0.17% | 2.98 | -0.27% | 2.99 | -0.13% | 2.98 | 0.14% | 0.30% | |
| 2021-11-22 | 2.99 | 3.01 | 2.95 | 2.97 | -1.33% | -0.17% | -0.07% | 4,330,000 | 12,881,000 | 122% | 2.98 | -0.77% | 2.99 | -0.30% | 2.99 | 0.10% | 2.97 | 0.24% | 0.25% | |
| 2021-11-19 | 2.97 | 3.02 | 2.96 | 3.01 | 1.35% | 0.40% | 1.52% | 4,315,800 | 12,938,000 | 127% | 3.00 | 0.13% | 3.00 | 0.07% | 2.99 | 0.17% | 2.97 | 0.47% | 0.18% | |
| 2021-11-18 | 3.01 | 3.02 | 2.97 | 2.97 | -1.33% | -0.80% | 0.64% | 3,687,500 | 11,042,000 | 113% | 2.99 | -0.30% | 3.00 | 0.40% | 2.98 | 0.20% | 2.95 | 0.41% | 0.10% | |
| 2021-11-17 | 2.98 | 3.03 | 2.97 | 3.01 | 1.01% | 0.23% | 2.42% | 3,675,800 | 11,038,000 | 115% | 3.00 | 0.44% | 2.98 | 0.37% | 2.98 | 0.57% | 2.94 | 0.44% | 0.01% | |
| 2021-11-16 | 2.98 | 3.02 | 2.96 | 2.98 | 0.34% | -0.33% | 1.85% | 3,692,500 | 11,042,000 | 122% | 2.99 | 1.25% | 2.97 | 0.37% | 2.96 | 0.51% | 2.93 | 0.52% | -0.05% | |
| 2021-11-15 | 2.96 | 2.99 | 2.93 | 2.97 | 0.00% | 0.58% | 2.03% | 3,161,700 | 9,337,000 | 105% | 2.95 | -0.67% | 2.96 | 0.31% | 2.95 | 0.34% | 2.91 | 0.17% | -0.14% | |
| 2021-11-12 | 2.98 | 3.02 | 2.94 | 2.97 | 0.00% | -0.10% | 2.20% | 3,019,200 | 8,977,000 | 106% | 2.97 | 0.44% | 2.95 | 0.58% | 2.94 | 0.76% | 2.91 | 0.38% | -0.17% | |
| 2021-11-11 | 2.95 | 2.98 | 2.93 | 2.97 | 0.68% | 0.34% | 2.59% | 2,940,400 | 8,705,000 | 107% | 2.96 | 1.13% | 2.94 | 0.65% | 2.91 | 0.52% | 2.90 | 0.21% | -0.22% | |
| 2021-11-10 | 2.94 | 2.96 | 2.90 | 2.95 | 0.34% | 0.79% | 2.11% | 3,321,700 | 9,723,000 | 121% | 2.93 | 0.14% | 2.92 | 0.76% | 2.90 | 0.42% | 2.89 | 0.00% | -0.25% | |
| 2021-11-09 | 2.91 | 2.97 | 2.88 | 2.94 | 1.03% | 0.58% | 1.77% | 3,376,100 | 9,867,000 | 129% | 2.92 | 0.76% | 2.90 | 0.52% | 2.89 | 0.52% | 2.89 | -0.38% | -0.27% | |
| 2021-11-08 | 2.86 | 2.94 | 2.85 | 2.91 | 1.39% | 0.31% | 0.34% | 3,059,700 | 8,877,000 | 114% | 2.90 | 1.47% | 2.88 | 0.45% | 2.87 | 0.11% | 2.90 | -0.41% | -0.25% | |
| 2021-11-05 | 2.88 | 2.88 | 2.84 | 2.87 | -0.69% | 0.38% | -1.44% | 3,024,300 | 8,647,000 | 108% | 2.86 | -0.73% | 2.87 | 0.04% | 2.87 | -0.07% | 2.91 | -0.38% | -0.24% | |
| 2021-11-04 | 2.88 | 2.90 | 2.85 | 2.89 | 1.05% | 0.35% | -1.13% | 3,238,600 | 9,328,000 | 115% | 2.88 | 0.84% | 2.87 | -0.11% | 2.87 | -0.17% | 2.92 | -0.48% | -0.27% | |
| 2021-11-03 | 2.84 | 2.88 | 2.84 | 2.86 | 0.00% | 0.14% | -2.62% | 1,913,500 | 5,465,000 | 61% | 2.86 | -0.11% | 2.87 | -0.07% | 2.88 | -0.52% | 2.94 | -0.10% | -0.28% | |
| 2021-11-02 | 2.92 | 2.92 | 2.81 | 2.86 | -1.38% | 0.03% | -2.72% | 3,459,400 | 9,890,000 | 106% | 2.86 | -1.55% | 2.87 | -0.69% | 2.89 | -1.43% | 2.94 | -0.37% | -0.33% | |
| 2021-11-01 | 2.88 | 2.93 | 2.86 | 2.90 | 0.35% | -0.14% | -1.73% | 1,678,500 | 4,874,000 | 53% | 2.90 | 1.36% | 2.89 | -0.48% | 2.93 | -0.68% | 2.95 | -0.14% | -0.43% | |
| 2021-10-29 | 2.85 | 2.89 | 2.84 | 2.89 | 1.76% | 0.87% | -2.20% | 1,883,600 | 5,396,000 | 57% | 2.87 | -1.28% | 2.91 | -1.69% | 2.95 | -0.34% | 2.96 | -0.10% | -0.64% | |
| 2021-10-28 | 2.94 | 2.95 | 2.83 | 2.84 | -3.07% | -2.14% | -3.99% | 2,834,300 | 8,225,000 | 84% | 2.90 | -1.56% | 2.96 | -1.04% | 2.96 | -0.44% | 2.96 | -0.17% | -0.67% | |
| 2021-10-27 | 2.97 | 2.99 | 2.93 | 2.93 | -1.68% | -0.61% | -1.11% | 1,977,400 | 5,829,000 | 58% | 2.95 | -1.73% | 2.99 | 0.10% | 2.98 | 0.24% | 2.96 | -0.17% | -0.67% | |
| 2021-10-26 | 3.01 | 3.05 | 2.96 | 2.98 | -1.32% | -0.67% | 0.40% | 3,593,200 | 10,780,000 | 101% | 3.00 | 0.27% | 2.98 | 0.34% | 2.97 | 0.24% | 2.97 | -0.14% | -0.66% | |
| 2021-10-25 | 2.95 | 3.04 | 2.92 | 3.02 | 0.00% | 0.94% | 1.62% | 3,870,700 | 11,580,000 | 108% | 2.99 | 1.36% | 2.97 | 0.68% | 2.96 | 0.20% | 2.97 | -0.34% | -0.61% | | |
|
